Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marchex Inc (NQ: MCHX )

1.260 -0.070 (-5.26%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 1.710 1.840 1.700 1.740 32,000 -0.13(-6.95%)
Apr 28, 2022 1.810 1.920 1.730 1.870 24,362 +0.07(+3.89%)
Apr 27, 2022 1.800 1.850 1.731 1.800 17,267 -0.02(-1.37%)
Apr 26, 2022 1.860 1.860 1.820 1.825 7,824 -0.04(-1.88%)
Apr 25, 2022 1.892 1.892 1.860 1.860 4,763 -0.04(-1.90%)
Apr 22, 2022 2.150 2.150 1.830 1.896 9,338 -0.18(-8.85%)
Apr 21, 2022 2.130 2.140 2.020 2.080 5,309 -0.12(-5.45%)
Apr 20, 2022 2.230 2.240 2.150 2.200 13,291 +0.00(+0.00%)
Apr 19, 2022 2.045 2.270 2.045 2.200 26,562 +0.06(+2.80%)
Apr 18, 2022 2.180 2.240 2.050 2.140 14,771 -0.13(-5.73%)
Apr 14, 2022 2.200 2.340 2.200 2.270 26,772 -0.01(-0.44%)
Apr 13, 2022 2.150 2.280 2.025 2.280 14,215 +0.12(+5.56%)
Apr 12, 2022 2.120 2.230 1.990 2.160 35,324 +0.12(+5.88%)
Apr 11, 2022 2.090 2.090 2.000 2.040 6,704 +0.02(+0.99%)
Apr 08, 2022 2.080 2.080 2.010 2.020 17,349 -0.08(-3.81%)
Apr 07, 2022 2.070 2.120 2.050 2.100 13,354 -0.04(-1.87%)
Apr 06, 2022 2.240 2.240 2.140 2.140 4,678 -0.12(-5.31%)
Apr 05, 2022 2.280 2.310 2.170 2.260 4,483 -0.04(-1.74%)
Apr 04, 2022 2.322 2.322 2.220 2.300 7,801 -0.01(-0.43%)
Apr 01, 2022 2.350 2.360 2.230 2.310 9,007 +0.02(+0.87%)
Mar 31, 2022 2.140 2.420 2.140 2.290 29,589 +0.04(+1.78%)
Mar 30, 2022 2.350 2.350 2.220 2.250 11,329 -0.14(-5.86%)
Mar 29, 2022 2.410 2.490 2.350 2.390 18,089 +0.00(+0.00%)
Mar 28, 2022 2.410 2.450 2.390 2.390 5,730 +0.00(+0.00%)
Mar 25, 2022 2.310 2.460 2.280 2.390 29,080 +0.02(+0.84%)
Mar 24, 2022 2.420 2.430 2.370 2.370 25,741 +0.04(+1.72%)
Mar 23, 2022 2.260 2.355 2.201 2.330 16,019 +0.01(+0.43%)
Mar 22, 2022 2.330 2.430 2.260 2.320 44,384 +0.04(+1.75%)
Mar 21, 2022 2.220 2.400 2.220 2.280 43,163 +0.00(+0.00%)
Mar 18, 2022 2.470 2.470 2.280 2.280 108,237 -0.05(-2.15%)
Mar 17, 2022 2.290 2.350 2.250 2.330 21,947 +0.13(+5.91%)
Mar 16, 2022 2.220 2.310 1.870 2.200 34,571 +0.04(+1.85%)
Mar 15, 2022 2.240 2.240 2.160 2.160 21,296 +0.04(+1.89%)
Mar 14, 2022 2.250 2.250 2.000 2.120 14,131 -0.02(-0.93%)
Mar 11, 2022 1.960 2.170 1.960 2.140 22,332 +0.05(+2.39%)
Mar 10, 2022 2.020 2.150 1.890 2.090 30,134 +0.13(+6.63%)
Mar 09, 2022 2.020 2.155 1.960 1.960 36,912 +0.00(+0.26%)
Mar 08, 2022 1.760 2.000 1.760 1.955 28,499 +0.16(+8.61%)
Mar 07, 2022 1.880 2.040 1.765 1.800 56,315 -0.08(-4.26%)
Mar 04, 2022 2.180 2.180 1.880 1.880 28,425 +0.00(+0.00%)
Mar 03, 2022 1.890 2.050 1.870 1.880 21,274 -0.02(-1.05%)
Mar 02, 2022 1.860 1.950 1.850 1.900 25,213 +0.02(+1.06%)
Mar 01, 2022 1.890 1.960 1.850 1.880 28,701 -0.07(-3.59%)
Feb 28, 2022 1.965 2.090 1.820 1.950 17,870 -0.02(-1.02%)
Feb 25, 2022 1.990 1.990 1.850 1.970 25,576 +0.04(+2.07%)
Feb 24, 2022 1.790 2.010 1.690 1.930 33,582 -0.05(-2.53%)
Feb 23, 2022 1.970 2.010 1.960 1.980 13,019 +0.01(+0.51%)
Feb 22, 2022 1.780 2.120 1.660 1.970 34,854 -0.06(-2.96%)
Feb 18, 2022 2.030 0 -0.07(-3.33%)
Feb 17, 2022 1.760 2.120 1.750 2.100 10,485 -0.01(-0.47%)
Feb 16, 2022 2.110 2.170 2.080 2.110 3,800 -0.04(-1.86%)
Feb 15, 2022 2.170 2.220 2.140 2.150 11,454 +0.03(+1.42%)
Feb 14, 2022 2.050 2.170 2.030 2.120 29,008 +0.06(+2.91%)
Feb 11, 2022 2.100 2.135 2.030 2.060 24,151 -0.07(-3.29%)
Feb 10, 2022 2.170 2.180 2.080 2.130 11,585 -0.05(-2.29%)
Feb 09, 2022 2.210 2.230 2.170 2.180 6,853 +0.05(+2.35%)
Feb 08, 2022 2.150 2.260 2.130 2.130 5,752 -0.05(-2.29%)
Feb 07, 2022 2.190 2.250 2.180 2.180 8,775 -0.09(-3.96%)
Feb 04, 2022 2.280 2.350 2.250 2.270 14,609 +0.00(+0.00%)
Feb 03, 2022 2.370 2.270 2.270 32,802 -0.18(-7.35%)
Feb 02, 2022 2.420 2.520 2.350 2.450 92,652 -0.05(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.